5 DAY PERFORMANCE
+17.71%
1 MONTH PERFORMANCE
+74.42%
3 MONTH PERFORMANCE
+395.28%
6 MONTH PERFORMANCE
+364.60%
YEAR-TO-DATE PERFORMANCE
+360.53%
1 YEAR PERFORMANCE
+344.92%
AN2 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.27 | $4.31 (0.94%) | $4.61 | $3.97 | 263.41 K | $154.63 M |
| 05/12/2026 | $4.58 | $4.27 (-6.77%) | $4.90 | $4.22 | 189.03 K | $145.44 M |
| 05/11/2026 | $4.48 | $4.72 (5.36%) | $4.80 | $4.46 | 213.70 K | $160.76 M |
| 05/08/2026 | $4.59 | $4.46 (-2.83%) | $4.83 | $4.46 | 242.00 K | $151.91 M |
| 05/07/2026 | $4.65 | $4.60 (-1.08%) | $4.78 | $4.54 | 149.33 K | $156.68 M |
| 05/06/2026 | $4.73 | $4.65 (-1.69%) | $4.82 | $4.60 | 182.40 K | $140.50 M |
| 05/05/2026 | $4.82 | $4.69 (-2.7%) | $5.17 | $4.69 | 317.64 K | $141.71 M |
| 05/04/2026 | $4.66 | $4.85 (4.08%) | $4.88 | $4.57 | 326.10 K | $146.55 M |
| 05/01/2026 | $4.55 | $4.68 (2.86%) | $4.87 | $4.43 | 106.60 K | $141.41 M |
| 04/30/2026 | $4.68 | $4.55 (-2.78%) | $4.68 | $4.43 | 125.61 K | $137.48 M |
| 04/29/2026 | $4.74 | $4.68 (-1.27%) | $4.85 | $4.57 | 177.52 K | $141.41 M |
| 04/28/2026 | $4.78 | $4.74 (-0.84%) | $5.03 | $4.61 | 268.90 K | $143.22 M |
| 04/27/2026 | $4.32 | $4.80 (11.11%) | $5.11 | $4.32 | 618.66 K | $145.04 M |
| 04/24/2026 | $4.30 | $4.34 (0.93%) | $4.44 | $4.01 | 236.60 K | $131.14 M |
| 04/23/2026 | $3.99 | $4.28 (7.27%) | $4.35 | $3.98 | 199.70 K | $129.32 M |
| 04/22/2026 | $3.83 | $4.00 (4.44%) | $4.01 | $3.74 | 218.94 K | $120.86 M |
| 04/21/2026 | $3.58 | $3.80 (6.15%) | $3.82 | $3.53 | 133.85 K | $114.82 M |
| 04/20/2026 | $3.61 | $3.62 (0.28%) | $3.66 | $3.46 | 151.70 K | $109.38 M |
| 04/17/2026 | $3.20 | $3.61 (12.81%) | $3.65 | $3.09 | 506.40 K | $109.08 M |
| 04/16/2026 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.03 | 313.33 K | $94.88 M |
| 04/15/2026 | $2.91 | $3.26 (12.03%) | $3.27 | $2.87 | 1.05 M | $98.50 M |
| 04/14/2026 | $3.01 | $2.98 (-1%) | $3.11 | $2.94 | 561.14 K | $90.04 M |
| 04/13/2026 | $3.00 | $3.01 (0.33%) | $3.07 | $2.93 | 390.50 K | $90.95 M |
| 04/10/2026 | $3.00 | $2.97 (-1%) | $3.34 | $2.90 | 573.49 K | $89.74 M |
| 04/09/2026 | $3.32 | $3.05 (-8.13%) | $3.35 | $3.01 | 238.47 K | $92.16 M |
| 04/08/2026 | $3.31 | $3.34 (0.91%) | $3.51 | $3.22 | 214.61 K | $100.92 M |
| 04/07/2026 | $3.30 | $3.30 (0%) | $3.43 | $3.22 | 164.50 K | $99.71 M |
| 04/06/2026 | $3.22 | $3.37 (4.66%) | $3.55 | $3.22 | 227.20 K | $101.83 M |
| 04/02/2026 | $3.45 | $3.27 (-5.22%) | $3.54 | $3.11 | 412.10 K | $98.81 M |
| 04/01/2026 | $3.49 | $3.45 (-1.15%) | $3.68 | $3.29 | 390.20 K | $104.24 M |
| 03/31/2026 | $3.51 | $3.42 (-2.56%) | $3.53 | $3.30 | 238.40 K | $103.34 M |
| 03/30/2026 | $3.57 | $3.46 (-3.08%) | $3.71 | $3.28 | 254.89 K | $104.55 M |
| 03/27/2026 | $3.66 | $3.66 (0%) | $4.01 | $3.56 | 264.35 K | $110.59 M |
| 03/26/2026 | $3.66 | $3.61 (-1.37%) | $3.91 | $3.45 | 321.54 K | $109.08 M |
| 03/25/2026 | $3.83 | $3.66 (-4.44%) | $4.01 | $3.47 | 633.74 K | $110.59 M |
| 03/24/2026 | $3.77 | $3.77 (0%) | $3.82 | $3.44 | 451.92 K | $113.91 M |
| 03/23/2026 | $3.87 | $3.83 (-1.03%) | $3.97 | $3.64 | 344.94 K | $115.73 M |
| 03/20/2026 | $3.76 | $4.00 (6.38%) | $4.25 | $3.76 | 267.44 K | $120.86 M |
| 03/19/2026 | $4.54 | $3.91 (-13.88%) | $4.61 | $3.80 | 690.68 K | $118.14 M |
| 03/18/2026 | $4.85 | $4.62 (-4.74%) | $4.97 | $4.42 | 395.30 K | $139.60 M |
| 03/17/2026 | $4.65 | $5.00 (7.53%) | $5.19 | $4.55 | 412.70 K | $151.08 M |
| 03/16/2026 | $4.82 | $4.69 (-2.7%) | $5.15 | $4.38 | 650.82 K | $141.71 M |
| 03/13/2026 | $5.43 | $4.94 (-9.02%) | $5.47 | $4.78 | 630.44 K | $149.27 M |
| 03/12/2026 | $4.88 | $5.44 (11.48%) | $6.00 | $4.71 | 1.44 M | $164.70 M |
| 03/11/2026 | $5.38 | $5.09 (-5.39%) | $5.73 | $4.52 | 1.53 M | $154.11 M |
| 03/10/2026 | $4.76 | $5.46 (14.71%) | $5.53 | $4.25 | 4.24 M | $165.31 M |
| 03/09/2026 | $3.02 | $5.25 (73.84%) | $6.91 | $2.97 | 57.97 M | $158.95 M |
| 03/06/2026 | $1.71 | $2.85 (66.67%) | $2.97 | $1.57 | 6.98 M | $86.29 M |
| 03/05/2026 | $1.32 | $1.71 (29.55%) | $1.79 | $1.32 | 1.55 M | $51.77 M |
| 03/04/2026 | $1.10 | $1.34 (21.82%) | $1.34 | $1.07 | 458.50 K | $40.57 M |
| 03/03/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.06 | 185.70 K | $32.09 M |
| 03/02/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 31.21 K | $32.70 M |
| 02/27/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.06 | 45.80 K | $33.30 M |
| 02/26/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 28.42 K | $32.09 M |
| 02/25/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 234.60 K | $32.09 M |
| 02/24/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.04 | 25.94 K | $31.49 M |
| 02/23/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 27.00 K | $31.79 M |
| 02/20/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.03 | 101.43 K | $31.49 M |
| 02/19/2026 | $1.03 | $1.09 (5.83%) | $1.11 | $1.00 | 277.30 K | $33.00 M |
| 02/18/2026 | $1.01 | $1.03 (1.98%) | $1.08 | $1.01 | 57.15 K | $31.18 M |
| 02/17/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 67.43 K | $31.79 M |
| 02/13/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 30.51 K | $32.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
